DaVita HealthCare Partner (NY: DVA )

132.74 -1.17 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2024 133.10 134.28 132.73 132.74 472,887 -1.17(-0.87%)
Apr 23, 2024 133.01 135.71 132.90 133.91 402,045 +1.39(+1.05%)
Apr 22, 2024 128.75 132.72 128.69 132.52 673,395 +4.70(+3.68%)
Apr 19, 2024 126.81 128.53 125.97 127.82 487,093 +1.71(+1.36%)
Apr 18, 2024 127.60 128.57 125.64 126.11 749,549 -1.53(-1.20%)
Apr 17, 2024 130.64 130.64 126.84 127.64 555,041 -2.14(-1.65%)
Apr 16, 2024 130.48 130.98 128.69 129.78 345,882 -0.18(-0.14%)
Apr 15, 2024 132.28 133.08 129.86 129.96 451,184 -0.46(-0.35%)
Apr 12, 2024 130.70 131.82 129.52 130.42 513,129 -0.98(-0.75%)
Apr 11, 2024 132.61 132.61 130.78 131.40 342,280 -0.66(-0.50%)
Apr 10, 2024 133.01 134.48 131.99 132.06 454,517 -2.02(-1.51%)
Apr 09, 2024 134.60 134.81 133.19 134.08 310,549 +0.35(+0.26%)
Apr 08, 2024 133.72 134.24 132.48 133.73 383,107 +0.12(+0.09%)
Apr 05, 2024 133.18 134.41 132.35 133.61 474,736 +0.66(+0.50%)
Apr 04, 2024 136.40 136.40 132.72 132.95 555,412 -2.34(-1.73%)
Apr 03, 2024 135.15 136.28 134.91 135.29 489,668 +0.25(+0.19%)
Apr 02, 2024 134.74 136.16 131.81 135.04 926,458 -2.80(-2.03%)
Apr 01, 2024 138.14 138.25 136.03 137.84 455,939 -0.21(-0.15%)
Mar 28, 2024 137.00 138.14 138.03 138.05 608,798 +1.20(+0.88%)
Mar 27, 2024 136.41 137.00 135.69 136.85 251,918 +1.60(+1.18%)
Mar 26, 2024 135.00 136.63 134.79 135.25 431,171 +0.48(+0.36%)
Mar 25, 2024 135.31 136.19 134.28 134.77 504,596 +0.66(+0.49%)
Mar 22, 2024 136.40 136.86 133.16 134.11 603,201 -2.13(-1.56%)
Mar 21, 2024 138.93 139.35 135.00 136.24 704,352 -2.54(-1.83%)
Mar 20, 2024 138.47 139.38 137.20 138.78 626,017 +0.45(+0.33%)
Mar 19, 2024 137.17 138.78 137.17 138.33 620,783 +1.31(+0.96%)
Mar 18, 2024 135.26 138.71 134.08 137.02 830,205 +0.37(+0.27%)
Mar 15, 2024 133.90 136.72 133.01 136.65 4,320,667 +0.65(+0.48%)
Mar 14, 2024 138.14 138.57 134.84 136.00 558,550 -2.27(-1.64%)
Mar 13, 2024 139.50 141.54 136.72 138.27 1,043,259 -0.94(-0.68%)
Mar 12, 2024 135.84 139.72 135.80 139.21 949,984 +3.39(+2.50%)
Mar 11, 2024 134.34 137.91 134.26 135.82 811,353 +0.65(+0.48%)
Mar 08, 2024 134.08 136.60 134.08 135.17 494,942 +1.09(+0.81%)
Mar 07, 2024 132.58 135.69 132.34 134.08 645,660 +2.10(+1.59%)
Mar 06, 2024 133.04 134.90 130.88 131.98 898,806 -2.67(-1.98%)
Mar 05, 2024 133.40 136.29 132.00 134.65 1,990,638 +8.92(+7.09%)
Mar 04, 2024 126.46 128.31 124.78 125.73 717,862 -1.19(-0.94%)
Mar 01, 2024 127.03 127.26 124.70 126.92 835,405 -0.05(-0.04%)
Feb 29, 2024 127.21 127.91 125.69 126.97 1,041,180 +0.00(+0.00%)
Feb 28, 2024 127.58 128.72 126.07 126.97 706,666 -0.63(-0.49%)
Feb 27, 2024 124.53 128.04 124.42 127.60 854,922 +2.64(+2.11%)
Feb 26, 2024 126.55 126.79 124.90 124.96 625,180 -0.30(-0.24%)
Feb 23, 2024 122.95 125.47 122.65 125.26 630,572 +2.39(+1.95%)
Feb 22, 2024 121.15 123.31 120.78 122.87 793,718 +1.98(+1.64%)
Feb 21, 2024 122.03 122.51 119.42 120.89 945,088 -2.11(-1.72%)
Feb 20, 2024 122.17 123.44 120.94 123.00 865,247 +0.78(+0.64%)
Feb 16, 2024 119.29 124.28 118.60 122.22 1,065,200 +2.35(+1.96%)
Feb 15, 2024 123.70 124.86 118.56 119.87 1,458,390 -3.54(-2.87%)
Feb 14, 2024 123.00 128.28 120.59 123.41 2,896,381 +9.81(+8.64%)
Feb 13, 2024 112.28 115.31 111.10 113.60 1,487,431 -0.70(-0.61%)
Feb 12, 2024 110.27 114.58 108.76 114.30 1,609,968 +4.44(+4.04%)
Feb 09, 2024 110.86 111.28 109.73 109.86 788,695 -0.96(-0.87%)
Feb 08, 2024 111.17 111.28 109.71 110.82 602,685 -0.79(-0.71%)
Feb 07, 2024 112.09 113.70 111.41 111.61 711,338 -0.47(-0.42%)
Feb 06, 2024 110.98 112.84 110.83 112.08 847,702 +1.34(+1.21%)
Feb 05, 2024 110.95 111.67 109.59 110.74 799,035 -0.47(-0.42%)
Feb 02, 2024 111.32 112.02 110.50 111.21 640,896 -1.02(-0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.